RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 55.30
+1.25 (2.31%)
Nov 4, 2026, 5:29 PM CET
RVRC Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 54.25 | 55.45 | 53.70 | 55.30 | 55.30 | 2.31% | 121,189 |
| Nov 3, 2026 | 54.10 | 54.70 | 53.75 | 54.05 | 54.05 | -0.64% | 214,787 |
| Nov 2, 2026 | 53.50 | 54.55 | 53.30 | 54.40 | 54.40 | 1.68% | 131,674 |
| Oct 30, 2026 | 53.50 | 54.10 | 53.35 | 53.50 | 53.50 | -0.28% | 94,922 |
| Oct 29, 2026 | 53.65 | 54.00 | 53.35 | 53.65 | 53.65 | - | 88,518 |
| Oct 28, 2026 | 53.45 | 54.50 | 53.10 | 53.65 | 53.65 | 0.37% | 104,761 |
| Oct 27, 2026 | 54.30 | 54.30 | 53.15 | 53.45 | 53.45 | -1.66% | 134,395 |
| Oct 26, 2026 | 54.15 | 54.60 | 53.85 | 54.35 | 54.35 | 0.37% | 110,352 |
| Oct 23, 2026 | 54.15 | 54.40 | 53.65 | 54.15 | 54.15 | - | 94,402 |
| Oct 22, 2026 | 53.85 | 54.50 | 53.45 | 54.15 | 54.15 | 0.37% | 228,352 |
| Oct 21, 2026 | 53.80 | 54.15 | 52.80 | 53.95 | 53.95 | 0.09% | 173,351 |
| Oct 20, 2026 | 52.90 | 54.20 | 52.80 | 53.90 | 53.90 | 2.08% | 138,940 |
| Oct 19, 2026 | 52.85 | 52.85 | 52.30 | 52.80 | 52.80 | -0.66% | 120,831 |
| Oct 16, 2026 | 52.20 | 53.30 | 51.90 | 53.15 | 53.15 | 1.92% | 136,593 |
| Oct 15, 2026 | 51.65 | 53.10 | 51.05 | 52.15 | 52.15 | 1.16% | 250,156 |
| Oct 14, 2026 | 51.90 | 52.15 | 51.50 | 51.55 | 51.55 | -0.48% | 116,734 |
| Oct 13, 2026 | 52.00 | 52.65 | 51.65 | 51.80 | 51.80 | -0.48% | 86,366 |
| Oct 12, 2026 | 52.35 | 52.65 | 51.65 | 52.05 | 52.05 | -0.57% | 217,593 |
| Oct 9, 2026 | 51.90 | 53.20 | 51.90 | 52.35 | 52.35 | 1.06% | 143,507 |
| Oct 8, 2026 | 51.80 | 52.00 | 51.15 | 51.80 | 51.80 | - | 146,256 |
| Oct 7, 2026 | 52.10 | 52.70 | 51.30 | 51.80 | 51.80 | -0.58% | 131,849 |
| Oct 6, 2026 | 51.05 | 52.50 | 50.90 | 52.10 | 52.10 | 2.06% | 219,744 |
| Oct 5, 2026 | 52.05 | 52.10 | 50.80 | 51.05 | 51.05 | -1.64% | 109,583 |
| Oct 2, 2026 | 51.00 | 52.35 | 50.75 | 51.90 | 51.90 | 2.37% | 337,435 |
| Oct 1, 2026 | 49.58 | 51.30 | 49.33 | 50.70 | 50.70 | 2.97% | 525,585 |
| Sep 30, 2026 | 49.98 | 49.98 | 48.96 | 49.24 | 49.24 | -0.04% | 620,864 |
| Sep 29, 2026 | 49.62 | 49.94 | 49.16 | 49.26 | 49.26 | -0.44% | 720,393 |
| Sep 28, 2026 | 49.00 | 49.98 | 48.74 | 49.48 | 49.48 | 0.90% | 470,851 |
| Sep 25, 2026 | 49.32 | 49.58 | 48.72 | 49.04 | 49.04 | 0.08% | 267,832 |
| Sep 24, 2026 | 49.00 | 49.72 | 48.74 | 49.00 | 49.00 | -0.45% | 186,557 |
| Sep 23, 2026 | 49.88 | 50.45 | 48.86 | 49.22 | 49.22 | -1.32% | 271,106 |
| Sep 22, 2026 | 50.30 | 50.50 | 49.68 | 49.88 | 49.88 | -0.54% | 276,301 |
| Sep 21, 2026 | 50.50 | 50.90 | 50.15 | 50.15 | 50.15 | -0.59% | 142,549 |
| Sep 18, 2026 | 51.30 | 51.40 | 50.00 | 50.45 | 50.45 | -1.75% | 782,342 |
| Sep 17, 2026 | 51.10 | 51.60 | 50.90 | 51.35 | 51.35 | 0.69% | 175,980 |
| Sep 16, 2026 | 50.95 | 51.30 | 50.65 | 51.00 | 51.00 | 0.10% | 389,440 |
| Sep 15, 2026 | 51.35 | 51.55 | 50.95 | 50.95 | 50.95 | -0.78% | 184,632 |
| Sep 14, 2026 | 52.20 | 52.30 | 51.30 | 51.35 | 51.35 | -1.72% | 374,818 |
| Sep 11, 2026 | 52.85 | 53.10 | 52.25 | 52.25 | 52.25 | -0.95% | 252,205 |
| Sep 10, 2026 | 54.10 | 54.55 | 52.75 | 52.75 | 52.75 | -1.77% | 199,927 |
| Sep 9, 2026 | 53.05 | 53.90 | 52.65 | 53.70 | 53.70 | 1.23% | 304,214 |
| Sep 8, 2026 | 54.40 | 54.55 | 53.05 | 53.05 | 53.05 | -2.21% | 1,210,666 |
| Sep 7, 2026 | 55.15 | 55.20 | 54.10 | 54.25 | 54.25 | -1.63% | 113,041 |
| Sep 4, 2026 | 55.65 | 56.00 | 54.90 | 55.15 | 55.15 | -0.90% | 106,374 |
| Sep 3, 2026 | 53.65 | 55.80 | 53.65 | 55.65 | 55.65 | 3.73% | 332,834 |
| Sep 2, 2026 | 53.95 | 54.15 | 53.40 | 53.65 | 53.65 | -0.65% | 197,409 |
| Sep 1, 2026 | 55.30 | 55.30 | 54.00 | 54.00 | 54.00 | -2.61% | 285,688 |
| Aug 31, 2026 | 55.55 | 55.65 | 54.85 | 55.45 | 55.45 | 0.27% | 266,832 |
| Aug 28, 2026 | 54.45 | 55.70 | 54.45 | 55.30 | 55.30 | 1.65% | 557,812 |
| Aug 27, 2026 | 54.50 | 54.80 | 54.00 | 54.40 | 54.40 | 0.28% | 338,635 |